唯特偶(301319)股票信息
| 股票代码 | 301319 |
| 股票名称 | 唯特偶 |
| 最新价/元 | 30.36 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -0.49 |
| 买入/元 | 30.36 |
| 卖出/元 | 30.49 |
| 昨收/元 | 30.51 |
| 今开/元 | 30.55 |
| 最高/元 | 31.56 |
| 最低/元 | 30.10 |
| 成交量/手 | 16420.77 |
| 成交额/万 | 5057.04 |
| 股净值/元 | 17.45 |
| 市净率 | 2.34 |
| 总市值/万 | 258145.01 |
| 流通值/万 | 117314.19 |
| 换手率/% | 4.25 |
| 入市日期 | 2022-09-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
唯特偶(301319)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 30.55 | 30.36 | -0.15 | -0.49 | 16420.77 | 5057.04 | 4.25 |
| 2024-10-09 | 32.99 | 30.51 | -4.24 | -12.20 | 32741.78 | 10440.51 | 8.47 |
| 2024-10-08 | 35.98 | 34.75 | 4.35 | 14.31 | 47573.74 | 15924.18 | 12.31 |
| 2024-09-30 | 27.76 | 30.40 | 3.56 | 13.26 | 33102.85 | 9681.83 | 8.57 |
| 2024-09-27 | 25.77 | 26.84 | 1.55 | 6.13 | 17658.57 | 4659.44 | 4.57 |
| 2024-09-26 | 24.31 | 25.29 | 0.79 | 3.22 | 9877.54 | 2456.18 | 2.56 |
| 2024-09-25 | 24.51 | 24.50 | 0.17 | 0.70 | 10755.95 | 2658.83 | 2.78 |
| 2024-09-24 | 23.50 | 24.33 | 0.82 | 3.49 | 8705.50 | 2088.39 | 2.25 |
| 2024-09-23 | 23.56 | 23.51 | 0.01 | 0.04 | 5225.15 | 1234.17 | 1.35 |
| 2024-09-20 | 23.90 | 23.50 | -0.30 | -1.26 | 5708.49 | 1345.48 | 1.48 |
| 2024-09-19 | 23.43 | 23.80 | 0.33 | 1.41 | 5457.67 | 1298.73 | 1.41 |
| 2024-09-18 | 23.62 | 23.47 | -0.15 | -0.64 | 5440.92 | 1274.20 | 1.41 |
| 2024-09-13 | 24.48 | 23.62 | -0.86 | -3.51 | 9220.42 | 2200.76 | 2.39 |
| 2024-09-12 | 24.61 | 24.48 | -0.24 | -0.97 | 5690.62 | 1404.53 | 1.47 |
| 2024-09-11 | 25.02 | 24.72 | -0.12 | -0.48 | 5810.55 | 1436.13 | 1.50 |
| 2024-09-10 | 24.57 | 24.84 | 0.33 | 1.35 | 8525.65 | 2096.12 | 2.21 |
| 2024-09-09 | 24.85 | 24.51 | -0.39 | -1.57 | 7562.70 | 1855.60 | 1.96 |
| 2024-09-06 | 25.52 | 24.90 | -0.88 | -3.41 | 8580.07 | 2163.82 | 2.22 |
| 2024-09-05 | 25.79 | 25.78 | -0.02 | -0.08 | 6420.67 | 1658.62 | 1.66 |
| 2024-09-04 | 25.81 | 25.80 | -0.21 | -0.81 | 7437.95 | 1910.02 | 1.92 |
| 2024-09-03 | 26.25 | 26.01 | 0.31 | 1.21 | 6931.81 | 1795.15 | 1.79 |
| 2024-09-02 | 26.38 | 25.70 | -0.55 | -2.10 | 9455.97 | 2467.72 | 2.45 |
| 2024-08-30 | 26.01 | 26.25 | 0.21 | 0.81 | 16379.01 | 4307.11 | 4.24 |
| 2024-08-29 | 24.73 | 26.04 | 1.41 | 5.73 | 20841.52 | 5369.94 | 5.39 |
| 2024-08-28 | 24.35 | 24.63 | 0.27 | 1.11 | 7258.24 | 1781.31 | 1.88 |
| 2024-08-27 | 25.01 | 24.36 | -0.75 | -2.99 | 6831.70 | 1678.41 | 1.77 |
| 2024-08-26 | 24.57 | 25.11 | 0.54 | 2.20 | 8241.12 | 2058.11 | 2.13 |
| 2024-08-23 | 25.22 | 24.57 | -0.13 | -0.53 | 10011.18 | 2468.87 | 2.59 |
| 2024-08-22 | 25.13 | 24.70 | -0.64 | -2.53 | 9986.23 | 2502.89 | 2.58 |
| 2024-08-21 | 25.01 | 25.34 | 0.21 | 0.84 | 13360.21 | 3409.07 | 3.46 |
| 2024-08-20 | 26.07 | 25.13 | -1.37 | -5.17 | 18510.49 | 4701.47 | 4.79 |
| 2024-08-19 | 25.79 | 26.50 | 0.95 | 3.72 | 34290.14 | 9042.77 | 8.87 |
| 2024-08-16 | 24.90 | 25.55 | 0.65 | 2.61 | 11871.87 | 3032.35 | 3.07 |
| 2024-08-15 | 24.81 | 24.90 | 0.11 | 0.44 | 6922.95 | 1726.42 | 1.79 |
| 2024-08-14 | 24.90 | 24.79 | -0.11 | -0.44 | 3562.18 | 882.65 | 0.92 |
| 2024-08-13 | 24.42 | 24.90 | 0.38 | 1.55 | 4878.60 | 1205.03 | 1.26 |
| 2024-08-12 | 24.83 | 24.52 | -0.31 | -1.25 | 4790.15 | 1176.38 | 1.24 |
| 2024-08-09 | 25.49 | 24.83 | 0.18 | 0.73 | 6713.55 | 1678.19 | 1.74 |
| 2024-08-08 | 25.01 | 24.65 | -0.36 | -1.44 | 7120.30 | 1751.34 | 1.84 |
| 2024-08-07 | 25.49 | 25.01 | 0.11 | 0.44 | 5676.47 | 1424.90 | 1.47 |
| 2024-08-06 | 24.61 | 24.90 | 0.40 | 1.63 | 6023.40 | 1493.02 | 1.56 |
| 2024-08-05 | 25.47 | 24.50 | -0.93 | -3.66 | 9634.70 | 2409.63 | 2.49 |
| 2024-08-02 | 26.34 | 25.43 | -1.02 | -3.86 | 8238.05 | 2142.64 | 2.13 |
| 2024-08-01 | 26.87 | 26.45 | -0.13 | -0.49 | 7642.01 | 2034.13 | 1.98 |
| 2024-07-31 | 25.32 | 26.58 | 1.16 | 4.56 | 10733.41 | 2801.80 | 2.78 |
| 2024-07-30 | 25.24 | 25.42 | 0.17 | 0.67 | 7544.30 | 1914.45 | 1.95 |
| 2024-07-29 | 25.84 | 25.25 | -0.51 | -1.98 | 10345.58 | 2622.71 | 2.68 |
| 2024-07-26 | 25.60 | 25.76 | 0.51 | 2.02 | 7838.90 | 2007.22 | 2.03 |
| 2024-07-25 | 25.56 | 25.25 | -0.32 | -1.25 | 8379.95 | 2114.07 | 2.17 |
| 2024-07-24 | 25.84 | 25.57 | -0.39 | -1.50 | 8844.06 | 2279.77 | 2.29 |
| 2024-07-23 | 26.70 | 25.96 | -0.93 | -3.46 | 7605.85 | 2015.99 | 1.97 |
| 2024-07-22 | 26.68 | 26.89 | 0.23 | 0.86 | 9289.35 | 2486.53 | 2.40 |
| 2024-07-19 | 25.77 | 26.66 | 0.99 | 3.86 | 10543.00 | 2787.65 | 2.73 |
| 2024-07-18 | 25.74 | 25.67 | -0.31 | -1.19 | 10622.66 | 2695.45 | 2.75 |
| 2024-07-17 | 26.71 | 25.98 | -0.99 | -3.67 | 7666.35 | 2024.83 | 1.98 |
| 2024-07-16 | 26.88 | 26.97 | 0.22 | 0.82 | 7419.35 | 1983.92 | 1.92 |
| 2024-07-15 | 27.11 | 26.75 | -0.35 | -1.29 | 8718.75 | 2339.57 | 2.26 |
| 2024-07-12 | 28.07 | 27.10 | -0.97 | -3.46 | 12603.87 | 3443.62 | 3.26 |
| 2024-07-11 | 27.62 | 28.07 | 1.02 | 3.77 | 9112.80 | 2545.69 | 2.36 |
| 2024-07-10 | 27.50 | 27.05 | -0.47 | -1.71 | 7252.20 | 1984.50 | 1.88 |
| 2024-07-09 | 26.08 | 27.52 | 1.34 | 5.12 | 12651.12 | 3400.36 | 3.27 |
| 2024-07-08 | 26.96 | 26.18 | -1.08 | -3.96 | 9725.05 | 2585.84 | 2.52 |
| 2024-07-05 | 26.71 | 27.26 | 0.42 | 1.57 | 10338.00 | 2788.72 | 2.68 |
| 2024-07-04 | 28.01 | 26.84 | -1.10 | -3.94 | 10329.36 | 2829.64 | 2.67 |
| 2024-07-03 | 27.98 | 27.94 | -0.31 | -1.10 | 14243.37 | 3963.11 | 3.69 |
| 2024-07-02 | 29.12 | 28.25 | -0.87 | -2.99 | 13576.85 | 3866.95 | 3.51 |
| 2024-07-01 | 30.06 | 29.12 | -0.91 | -3.03 | 14188.72 | 4119.29 | 3.67 |
| 2024-06-28 | 29.72 | 30.03 | 0.78 | 2.67 | 13556.53 | 4074.65 | 3.51 |
| 2024-06-27 | 29.52 | 29.25 | -0.46 | -1.55 | 14877.57 | 4445.30 | 3.85 |
| 2024-06-26 | 28.18 | 29.71 | 1.49 | 5.28 | 14220.20 | 4094.42 | 3.68 |
| 2024-06-25 | 28.97 | 28.22 | -0.76 | -2.62 | 13952.10 | 3966.34 | 3.61 |
| 2024-06-24 | 31.02 | 28.98 | -2.11 | -6.79 | 16901.96 | 5022.51 | 4.37 |
| 2024-06-21 | 31.36 | 31.09 | -0.81 | -2.54 | 18539.50 | 5767.96 | 4.80 |
| 2024-06-20 | 31.80 | 31.90 | -0.53 | -1.63 | 20313.80 | 6612.09 | 5.26 |
| 2024-06-19 | 32.33 | 32.43 | 0.13 | 0.40 | 17658.61 | 5691.59 | 4.57 |
| 2024-06-18 | 31.93 | 32.30 | 0.32 | 1.00 | 13868.69 | 4465.77 | 3.59 |
| 2024-06-17 | 31.47 | 31.98 | 0.35 | 1.11 | 13118.74 | 4179.32 | 3.39 |
| 2024-06-14 | 31.40 | 31.63 | -0.05 | -0.16 | 10987.93 | 3448.60 | 2.84 |
| 2024-06-13 | 31.01 | 31.68 | 0.48 | 1.54 | 15284.90 | 4857.29 | 3.96 |
| 2024-06-12 | 30.78 | 31.20 | 0.17 | 0.55 | 17735.85 | 5562.07 | 4.59 |
| 2024-06-11 | 29.30 | 31.03 | 1.64 | 5.58 | 19578.44 | 5942.33 | 5.07 |
| 2024-06-07 | 29.00 | 29.39 | 0.74 | 2.58 | 11717.42 | 3429.30 | 3.03 |
| 2024-06-06 | 29.99 | 28.65 | -1.07 | -3.60 | 17270.40 | 5089.90 | 4.47 |
| 2024-06-05 | 30.32 | 29.72 | -0.74 | -2.43 | 14119.45 | 4260.32 | 3.65 |
| 2024-06-04 | 31.95 | 30.46 | -1.99 | -6.13 | 22488.43 | 6889.88 | 5.82 |
| 2024-06-03 | 32.85 | 32.45 | -0.46 | -1.40 | 27042.08 | 8833.33 | 7.00 |
| 2024-05-31 | 32.40 | 32.91 | 0.05 | 0.15 | 29123.29 | 9657.48 | 7.54 |
| 2024-05-30 | 34.08 | 32.86 | -2.19 | -6.25 | 37517.29 | 12444.73 | 9.71 |
| 2024-05-29 | 31.90 | 35.05 | 2.22 | 6.76 | 61455.93 | 20903.71 | 15.90 |
| 2024-05-28 | 31.35 | 32.83 | 1.33 | 4.22 | 26667.62 | 8459.93 | 6.90 |
| 2024-05-27 | 47.07 | 47.08 | 0.00 | 0.00 | 14353.08 | 6600.92 | 5.39 |
| 2024-05-24 | 47.57 | 47.08 | -0.83 | -1.73 | 11014.86 | 5237.33 | 4.13 |
| 2024-05-23 | 48.30 | 47.91 | -0.59 | -1.22 | 12522.78 | 6050.82 | 4.70 |
| 2024-05-22 | 47.55 | 48.50 | 0.64 | 1.34 | 12887.42 | 6185.83 | 4.84 |
| 2024-05-21 | 46.90 | 47.86 | 0.96 | 2.05 | 9362.23 | 4447.28 | 3.58 |
| 2024-05-20 | 47.00 | 46.90 | -0.10 | -0.21 | 5498.00 | 2577.80 | 2.10 |
| 2024-05-17 | 46.05 | 47.00 | 0.95 | 2.06 | 7151.00 | 3343.23 | 2.74 |
| 2024-05-16 | 45.74 | 46.05 | 0.22 | 0.48 | 9213.68 | 4258.21 | 3.52 |
| 2024-05-15 | 44.86 | 45.83 | 0.96 | 2.14 | 11123.00 | 5147.83 | 4.26 |
| 2024-05-14 | 45.26 | 44.87 | 0.27 | 0.61 | 4187.85 | 1884.76 | 1.60 |
日K线
周K线
月K线
